NIGERIAN STOCK MARKET

NSEPro.com Thursday, May 28, 2015

Date Stocks Open High Low Close Change Deals Units Value

28/May/2015  7UP  178 178 178 178 0.00 0 13,934 2,505,167.62 28/May/2015  ABCTRANS  0.55 0.57 0.55 0.55 0.00 0 620,100 344,998.00 28/May/2015  ACADEMY  1 1 1 1 0.00 0 1,000 1,050.00 28/May/2015  ACCESS  6.29 6.29 6.18 6.23 (0.06) 0 31,754,070 198,096,362.50 28/May/2015  AFRIPRUD  3.05 3.1 3.1 3.1 0.05 0 646,948 2,001,886.27 28/May/2015  AGLEVENT  1.54 1.54 1.54 1.54 0.00 0 34,940 51,361.80 28/May/2015  AIICO  1 1 1 1 0.00 0 2,443,545 2,443,845.05 28/May/2015  AIRSERVICE  2.45 2.35 2.34 2.34 (0.11) 0 151,500 355,025.00 28/May/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 22,428 492,257.50 28/May/2015  BERGER  10 10 10 10 0.00 0 889,004 9,060,839.38 28/May/2015  BETAGLAS  39.97 39.97 39.97 39.97 0.00 0 49,117 2,060,949.32 28/May/2015  CADBURY  40 40 40 40 0.00 0 42,964 1,657,675.30 28/May/2015  CAP  41 41 41 41 0.00 0 50,407 2,091,311.26 28/May/2015  CAVERTON  3.6 3.6 3.6 3.6 0.00 0 150 541.50 28/May/2015  CCNN  10.5 10.32 10.32 10.32 (0.18) 0 323,551 3,359,344.44 28/May/2015  CHAMPION  7.1 7 6.75 6.75 (0.35) 0 769,892 5,219,786.75 28/May/2015  CHAMS  0.5 0.52 0.5 0.5 0.00 0 1,579,000 792,500.00 28/May/2015  CILEASING  0.68 0.71 0.68 0.7 0.02 0 2,215,906 1,552,888.84 28/May/2015  CONOIL  41 41 41 41 0.00 0 147,039 6,045,452.30 28/May/2015  CONTINSURE  1.02 1.06 1 1.06 0.04 0 3,185,794 3,257,012.22 28/May/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 25,000 12,500.00 28/May/2015  COSTAIN  0.9 0.94 0.93 0.94 0.04 0 445,925 417,841.64 28/May/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 6,000 3,000.00 28/May/2015  CUSTODYINS  4.05 4.01 4 4 (0.05) 0 1,314,200 5,259,300.00 28/May/2015  CUTIX  1.65 1.73 1.73 1.73 0.08 0 60,000 103,800.00 28/May/2015  CWG  4 4 4 4 0.00 0 25,276 96,048.80 28/May/2015  DANGCEM  180 180.15 179.99 180 0.00 0 5,439,571 979,134,621.70 28/May/2015  DANGFLOUR  4.01 4.12 4 4.12 0.11 0 1,253,395 5,083,499.58 28/May/2015  DANGSUGAR  6.55 6.53 6.5 6.51 (0.04) 0 993,206 6,458,991.46 28/May/2015  DIAMONDBNK  4.44 4.48 4.42 4.45 0.01 0 31,535,632 140,280,899.20 28/May/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 9,900 4,950.00 28/May/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 28/May/2015  ETERNA  2.7 2.75 2.7 2.75 0.05 0 491,149 1,332,016.94 28/May/2015  ETI  21.32 21.61 21.32 21.53 0.21 0 1,658,964 35,744,616.99 28/May/2015  EVANSMED  1.75 1.8 1.8 1.8 0.05 0 196,083 350,759.41 28/May/2015  FBNH  9.2 9.5 9.2 9.38 0.18 0 81,334,402 758,601,765.00 28/May/2015  FCMB  3.18 3.12 3.09 3.09 (0.09) 0 6,161,778 19,118,575.30 28/May/2015  FIDELITYBK  1.84 1.93 1.85 1.93 0.09 0 12,726,201 23,983,962.88 28/May/2015  FIDSON  3.58 3.58 3.58 3.58 0.00 0 212,650 731,221.50 28/May/2015  FLOURMILL  34.85 36.2 34.94 36.2 1.35 0 3,469,404 123,608,547.10 28/May/2015  FO  185 176.13 175.75 176 (9.00) 0 370,882 65,254,900.05 28/May/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 302,000 151,000.00 28/May/2015  GLAXOSMITH  44 44 44 44 0.00 0 38,685 1,704,569.79 28/May/2015  GUARANTY  29.1 29.75 28.82 28.95 (0.15) 0 21,635,866 628,603,789.10 28/May/2015  GUINNESS  155.72 163 160 163 7.28 0 239,834 38,885,201.19 28/May/2015  HONYFLOUR  3.72 3.75 3.72 3.72 0.00 0 483,561 1,807,775.05 28/May/2015  IKEJAHOTEL  3.9 3.9 3.9 3.9 0.00 0 54,036 201,623.06 28/May/2015  INFINITY  1.42 1.42 1.42 1.42 0.00 0 1,000 1,350.00 28/May/2015  INTBREW  20 20 20 20 0.00 0 107,472 2,152,404.80 28/May/2015  INTERLINK  4.43 4.43 4.43 4.43 0.00 0 100 443.00 28/May/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 100 50.00 28/May/2015  JBERGER  52.7 52.7 52.7 52.7 0.00 0 31,730 1,754,984.50 28/May/2015  JOHNHOLT  0.9 0.94 0.86 0.94 0.04 0 687,746 625,056.24 28/May/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 28/May/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 203,000 101,500.00 28/May/2015  LIVESTOCK  2.3 2.4 2.4 2.4 0.10 0 502,130 1,203,924.82 28/May/2015  LOTUSHAL15  10.68 10.75 10.75 10.75 0.07 0 5 53.75 28/May/2015  MANSARD  3 3 2.9 3 0.00 0 591,669 1,735,838.90 28/May/2015  MAYBAKER  1.68 1.65 1.62 1.62 (0.06) 0 457,850 752,925.20 28/May/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 4,488 2,244.00 28/May/2015  MOBIL  149.56 146.9 146.8 146.8 (2.76) 0 77,377 11,440,032.56 28/May/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 3,304 158,658.08 28/May/2015  NAHCO  6.45 6.38 6.13 6.38 (0.07) 0 463,832 2,857,121.98 28/May/2015  NASCON  8.11 8 7.71 8 (0.11) 0 670,449 5,248,720.79 28/May/2015  NB  152 152 150.1 150.1 (1.90) 0 896,329 135,518,744.40 28/May/2015  NEIMETH  1.26 1.2 1.2 1.2 (0.06) 0 564,148 676,977.60 28/May/2015  NEM  0.85 0.87 0.81 0.81 (0.04) 0 2,265,704 1,849,501.00 28/May/2015  NESTLE  860 855 850 850 (10.00) 0 6,347,278 5,398,219,105.00 28/May/2015  NEWGOLD  2278 2300 2285 2300 22.00 0 68 156,130.00 28/May/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 30,120 15,060.00 28/May/2015  NNFM  18.05 18.05 18.05 18.05 0.00 0 100 1,715.00 28/May/2015  NPFMCRFBK  1.33 1.37 1.33 1.35 0.02 0 2,431,831 3,282,615.10 28/May/2015  NSE30  1573.42 1577.02 1568 1569.73 (3.69) 0 529,261,382 11,588,060,281.00 28/May/2015  NSE50  1736.27 1739.39 1730.01 1734.15 (2.12) 0 579,262,776 11,805,340,848.00 28/May/2015  NSEASI  34355.31 34417.78 34255.29 34310.37 (44.94) 0 711,232,431 11,923,155,751.00 28/May/2015  NSEBNK  394.31 397.4 390.64 391.92 (2.39) 0 440,407,971 3,282,743,246.00 28/May/2015  NSECNSMRGDS  846.69 849.44 843.23 844.93 (1.76) 0 18,138,067 5,778,190,908.00 28/May/2015  NSEINDUSTR  2215.73 2228.08 2215.68 2227.49 11.76 0 8,747,675 1,180,394,414.00 28/May/2015  NSEINS  148.82 148.97 146.35 148.92 0.10 0 105,085,635 62,389,622.46 28/May/2015  NSELOTUSISLM  2205.56 2208.31 2199.33 2207.6 2.04 0 23,604,720 7,181,595,350.00 28/May/2015  NSEOILGAS  378.41 382.7 376.17 378.61 0.20 0 5,357,846 461,823,283.60 28/May/2015  OANDO  18.2 18.97 18.32 18.9 0.70 0 3,804,330 70,825,699.51 28/May/2015  OKOMUOIL  29.5 29.5 29.5 29.5 0.00 0 36,500 1,073,912.55 28/May/2015  PHARMDEKO  2.23 2.23 2.23 2.23 0.00 0 1,000 2,120.00 28/May/2015  PORTPAINT  3.47 3.64 3.64 3.64 0.17 0 50,000 182,000.00 28/May/2015  PREMBREW  3.26 3.26 3.26 3.26 0.00 0 766 2,374.60 28/May/2015  PRESCO  33.6 35.2 32 35.2 1.60 0 2,097,059 71,705,613.20 28/May/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 9,000 4,500.00 28/May/2015  PZ  28.66 30 29.05 29.18 0.52 0 857,480 25,406,571.96 28/May/2015  REDSTAREX  5.35 5.35 5.11 5.35 0.00 0 914,000 4,705,850.00 28/May/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 218,960 109,480.00 28/May/2015  RTBRISCOE  0.76 0.79 0.73 0.79 0.03 0 1,864,110 1,390,621.52 28/May/2015  SCOA  4.44 4.44 4.44 4.44 0.00 0 743 3,135.46 28/May/2015  SEPLAT  335 338 338 338 3.00 0 869,395 293,817,240.20 28/May/2015  SKYEBANK  2.73 2.79 2.7 2.75 0.02 0 5,495,263 15,018,609.62 28/May/2015  STANBIC  30.35 30.35 29.9 29.9 (0.45) 0 1,406,405 42,292,560.49 28/May/2015  STERLNBANK  2.17 2.13 2.09 2.11 (0.06) 0 505,747 1,066,731.96 28/May/2015  TOTAL  166 174 174 174 8.00 0 85,519 14,281,300.84 28/May/2015  TOURIST  3.51 3.51 3.51 3.51 0.00 0 200 668.00 28/May/2015  TRANSCOHOT  9.63 9.63 9.63 9.63 0.00 0 500 4,575.00 28/May/2015  TRANSCORP  3.2 3.15 3.08 3.1 (0.10) 0 4,544,914 14,118,045.98 28/May/2015  TRIPPLEG  1.69 1.69 1.69 1.69 0.00 0 167 268.87 28/May/2015  UAC-PROP  10.1 10.1 10.1 10.1 0.00 0 169,010 1,763,431.50 28/May/2015  UACN  41.4 41.4 41.2 41.2 (0.20) 0 4,469,661 184,409,245.50 28/May/2015  UBA  5.23 5.42 5.3 5.4 0.17 0 287,679,304 1,525,631,520.00 28/May/2015  UBCAP  1.51 1.52 1.49 1.5 (0.01) 0 8,895,535 13,345,910.54 28/May/2015  UBN  10.35 10.12 10.12 10.12 (0.23) 0 462,435 4,684,182.67 28/May/2015  UNHOMES  6.4 6.4 6.4 6.4 0.00 0 50 304.00 28/May/2015  UNIC  0.5 0.5 0.5 0.5 0.00 0 30,250 15,125.00 28/May/2015  UNILEVER  45.1 45 45 45 (0.10) 0 398,318 17,925,837.47 28/May/2015  UNIONDICON  11.84 11.84 11.84 11.84 0.00 0 50 562.50 28/May/2015  UNITYBNK  2.85 2.88 2.72 2.86 0.01 0 21,762,849 61,421,037.03 28/May/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 17,469 103,016.50 28/May/2015  VETGRIF30  15.82 15.8 15.8 15.8 (0.02) 0 5 79.00 28/May/2015  VITAFOAM  5.4 5.4 5.29 5.39 (0.01) 0 1,594,551 8,492,879.38 28/May/2015  VONO  1.61 1.69 1.65 1.69 0.08 0 805,506 1,349,940.06 28/May/2015  WAPCO  96.99 98 97.99 98 1.01 0 1,886,025 184,401,548.20 28/May/2015  WAPIC  0.55 0.55 0.53 0.54 (0.01) 0 96,326,315 52,967,121.29 28/May/2015  WEMABANK  0.97 1.01 0.96 0.96 (0.01) 0 1,513,496 1,472,061.76 28/May/2015  ZENITHBANK  22 22 21.33 21.44 (0.56) 0 30,686,903 663,230,143.90